Skip to main content

Cognyte Software Ltd (NQ: CGNT )

7.570 +0.150 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.430 7.640 7.320 7.570 241,482 +0.15(+2.02%)
Feb 29, 2024 7.450 7.500 7.320 7.420 223,288 +0.06(+0.82%)
Feb 28, 2024 7.380 7.440 7.345 7.360 169,754 -0.06(-0.81%)
Feb 27, 2024 7.500 7.500 7.310 7.420 170,962 +0.00(+0.00%)
Feb 26, 2024 7.270 7.500 7.270 7.420 209,495 +0.16(+2.20%)
Feb 23, 2024 7.270 7.300 7.120 7.260 288,870 -0.04(-0.55%)
Feb 22, 2024 7.320 7.350 7.210 7.300 188,422 +0.10(+1.39%)
Feb 21, 2024 7.350 7.400 7.030 7.200 476,082 -0.27(-3.61%)
Feb 20, 2024 7.500 7.540 7.400 7.470 331,289 -0.02(-0.27%)
Feb 16, 2024 7.650 7.650 7.430 7.490 301,979 -0.17(-2.22%)
Feb 15, 2024 7.550 7.780 7.550 7.660 388,363 +0.16(+2.13%)
Feb 14, 2024 7.430 7.500 7.320 7.500 251,950 +0.19(+2.60%)
Feb 13, 2024 7.400 7.420 7.060 7.310 454,487 -0.20(-2.66%)
Feb 12, 2024 7.500 7.590 7.370 7.510 262,592 +0.03(+0.40%)
Feb 09, 2024 7.470 7.510 7.340 7.480 272,645 +0.01(+0.13%)
Feb 08, 2024 7.430 7.500 7.250 7.470 294,434 +0.07(+0.95%)
Feb 07, 2024 7.310 7.570 7.030 7.400 485,019 +0.16(+2.21%)
Feb 06, 2024 7.290 7.320 7.002 7.240 644,348 -0.04(-0.55%)
Feb 05, 2024 7.030 7.300 6.960 7.280 434,819 +0.20(+2.82%)
Feb 02, 2024 7.080 7.150 6.830 7.080 455,755 -0.05(-0.70%)
Feb 01, 2024 7.150 7.290 7.010 7.130 394,204 +0.05(+0.71%)
Jan 31, 2024 7.100 7.280 6.970 7.080 750,561 +0.05(+0.71%)
Jan 30, 2024 7.150 7.390 6.890 7.030 1,647,703 +0.23(+3.38%)
Jan 29, 2024 6.530 6.820 6.500 6.800 376,562 +0.20(+3.03%)
Jan 26, 2024 6.380 6.650 6.380 6.600 317,422 +0.12(+1.93%)
Jan 25, 2024 6.450 6.530 6.275 6.475 279,448 +0.07(+1.17%)
Jan 24, 2024 6.440 6.480 6.320 6.400 321,649 +0.06(+0.95%)
Jan 23, 2024 6.340 6.500 6.130 6.340 347,013 +0.02(+0.32%)
Jan 22, 2024 6.380 6.430 5.900 6.320 602,376 +0.38(+6.40%)
Jan 19, 2024 5.830 6.050 5.680 5.940 4,730,632 +0.09(+1.54%)
Jan 18, 2024 5.890 5.990 5.720 5.850 825,440 +0.05(+0.86%)
Jan 17, 2024 5.610 5.840 5.440 5.800 937,157 +0.05(+0.87%)
Jan 16, 2024 5.700 5.750 5.440 5.750 991,180 +0.04(+0.79%)
Jan 12, 2024 6.310 6.310 5.625 5.705 992,230 -0.71(-11.14%)
Jan 11, 2024 6.430 6.450 6.250 6.420 145,259 -0.02(-0.31%)
Jan 10, 2024 6.180 6.525 6.180 6.440 219,826 +0.21(+3.37%)
Jan 09, 2024 6.250 6.435 6.170 6.230 139,551 -0.04(-0.64%)
Jan 08, 2024 6.030 6.360 6.010 6.270 236,636 +0.28(+4.67%)
Jan 05, 2024 5.990 6.120 5.960 5.990 182,386 +0.02(+0.34%)
Jan 04, 2024 6.090 6.160 5.965 5.970 195,128 -0.18(-2.93%)
Jan 03, 2024 6.160 6.230 6.080 6.150 185,704 -0.09(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.